Ａｍａｚｉａ(4424)の株価時系列情報
Ａｍａｚｉａ(4424)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 298 | 299 | 298 | 298 | 3,700 |
| 2025/06/12 | 300 | 304 | 300 | 302 | 1,600 |
| 2025/06/11 | 305 | 307 | 300 | 304 | 5,200 |
| 2025/06/10 | 297 | 300 | 297 | 300 | 3,200 |
| 2025/06/09 | 299 | 299 | 296 | 298 | 2,100 |
| 2025/06/06 | 299 | 299 | 297 | 299 | 2,500 |
| 2025/06/05 | 296 | 303 | 290 | 297 | 5,500 |
| 2025/06/04 | 299 | 299 | 297 | 298 | 900 |
| 2025/06/03 | 299 | 299 | 293 | 298 | 2,200 |
| 2025/06/02 | 296 | 300 | 296 | 298 | 3,900 |
| 2025/05/30 | 299 | 299 | 295 | 299 | 3,700 |
| 2025/05/29 | 300 | 300 | 295 | 298 | 1,800 |
| 2025/05/28 | 295 | 300 | 295 | 300 | 6,000 |
| 2025/05/27 | 288 | 296 | 288 | 296 | 8,100 |
| 2025/05/26 | 291 | 292 | 290 | 290 | 4,300 |
| 2025/05/23 | 292 | 294 | 291 | 291 | 3,000 |
| 2025/05/22 | 294 | 295 | 289 | 289 | 15,200 |
| 2025/05/21 | 299 | 304 | 292 | 292 | 47,000 |
| 2025/05/20 | 300 | 302 | 295 | 297 | 19,700 |
| 2025/05/19 | 303 | 305 | 300 | 300 | 3,600 |
| 2025/05/16 | 303 | 315 | 299 | 303 | 71,800 |
| 2025/05/15 | 298 | 304 | 298 | 303 | 4,300 |
| 2025/05/14 | 305 | 318 | 296 | 301 | 71,300 |
| 2025/05/13 | 300 | 322 | 300 | 308 | 179,500 |
| 2025/05/12 | 292 | 298 | 292 | 297 | 6,200 |
| 2025/05/09 | 293 | 293 | 292 | 292 | 2,400 |
| 2025/05/08 | 294 | 294 | 288 | 288 | 4,900 |
| 2025/05/07 | 291 | 294 | 289 | 291 | 4,800 |
| 2025/05/02 | 291 | 298 | 290 | 293 | 9,600 |
| 2025/05/01 | 293 | 296 | 290 | 291 | 8,700 |
| 2025/04/30 | 297 | 301 | 291 | 291 | 6,500 |
| 2025/04/28 | 302 | 303 | 294 | 297 | 11,200 |
| 2025/04/25 | 299 | 304 | 297 | 299 | 12,400 |
| 2025/04/24 | 305 | 316 | 296 | 301 | 54,600 |
| 2025/04/23 | 321 | 323 | 296 | 299 | 105,500 |
| 2025/04/22 | 282 | 355 | 282 | 309 | 934,400 |
| 2025/04/21 | 292 | 338 | 283 | 286 | 351,600 |
| 2025/04/18 | 290 | 294 | 287 | 290 | 3,300 |
| 2025/04/17 | 302 | 302 | 282 | 292 | 13,900 |
| 2025/04/16 | 308 | 308 | 286 | 286 | 25,800 |
| 2025/04/15 | 283 | 310 | 283 | 294 | 73,200 |
| 2025/04/14 | 280 | 283 | 279 | 283 | 4,200 |
| 2025/04/11 | 256 | 280 | 256 | 280 | 15,400 |
| 2025/04/10 | 282 | 282 | 270 | 280 | 6,900 |
| 2025/04/09 | 260 | 272 | 260 | 267 | 9,000 |
| 2025/04/08 | 261 | 279 | 261 | 270 | 18,900 |
| 2025/04/07 | 283 | 283 | 258 | 258 | 61,800 |
| 2025/04/04 | 294 | 297 | 287 | 292 | 33,300 |
| 2025/04/03 | 300 | 306 | 297 | 302 | 22,500 |
| 2025/04/02 | 312 | 312 | 303 | 304 | 9,800 |
| 2025/04/01 | 311 | 312 | 308 | 310 | 5,300 |
| 2025/03/31 | 311 | 314 | 308 | 310 | 14,200 |
| 2025/03/28 | 315 | 323 | 314 | 319 | 7,200 |
| 2025/03/27 | 315 | 317 | 312 | 314 | 5,300 |
| 2025/03/26 | 311 | 319 | 311 | 319 | 10,300 |
| 2025/03/25 | 315 | 316 | 314 | 314 | 2,200 |
| 2025/03/24 | 314 | 315 | 313 | 313 | 3,300 |
| 2025/03/21 | 316 | 323 | 313 | 315 | 10,800 |
| 2025/03/19 | 315 | 316 | 314 | 316 | 5,000 |
| 2025/03/18 | 315 | 316 | 313 | 313 | 5,200 |
| 2025/03/17 | 316 | 317 | 313 | 315 | 3,700 |
| 2025/03/14 | 315 | 322 | 311 | 318 | 6,100 |
| 2025/03/13 | 315 | 317 | 313 | 315 | 5,000 |
| 2025/03/12 | 316 | 317 | 315 | 316 | 4,300 |
| 2025/03/11 | 316 | 317 | 313 | 316 | 8,100 |
| 2025/03/10 | 315 | 327 | 315 | 319 | 30,700 |
| 2025/03/07 | 316 | 320 | 313 | 320 | 17,400 |
| 2025/03/06 | 316 | 320 | 315 | 315 | 14,100 |
| 2025/03/05 | 313 | 318 | 313 | 316 | 7,500 |
| 2025/03/04 | 314 | 316 | 308 | 314 | 19,600 |
| 2025/03/03 | 322 | 322 | 314 | 316 | 14,700 |
| 2025/02/28 | 320 | 321 | 313 | 314 | 38,100 |
| 2025/02/27 | 328 | 335 | 320 | 324 | 38,900 |
| 2025/02/26 | 333 | 343 | 320 | 328 | 68,000 |
| 2025/02/25 | 335 | 346 | 332 | 338 | 80,000 |
| 2025/02/21 | 357 | 357 | 334 | 339 | 171,500 |
| 2025/02/20 | 358 | 406 | 354 | 363 | 1,194,500 |
| 2025/02/19 | 381 | 386 | 348 | 350 | 236,600 |
| 2025/02/18 | 404 | 425 | 360 | 375 | 662,300 |
| 2025/02/17 | 393 | 444 | 345 | 380 | 1,693,500 |
| 2025/02/14 | 326 | 382 | 326 | 382 | 868,200 |
| 2025/02/13 | 307 | 308 | 302 | 302 | 12,800 |
| 2025/02/12 | 311 | 312 | 305 | 305 | 66,700 |
| 2025/02/10 | 324 | 324 | 305 | 312 | 108,800 |
| 2025/02/07 | 301 | 381 | 295 | 324 | 839,900 |
| 2025/02/06 | 301 | 310 | 299 | 301 | 35,800 |
| 2025/02/05 | 308 | 314 | 305 | 305 | 10,000 |
| 2025/02/04 | 307 | 311 | 304 | 309 | 11,800 |
| 2025/02/03 | 317 | 319 | 306 | 306 | 15,300 |
| 2025/01/31 | 320 | 337 | 320 | 325 | 9,200 |
| 2025/01/30 | 325 | 329 | 319 | 328 | 17,300 |
| 2025/01/29 | 325 | 337 | 325 | 326 | 6,300 |
| 2025/01/28 | 324 | 328 | 322 | 325 | 5,100 |
| 2025/01/27 | 330 | 330 | 325 | 327 | 2,900 |
| 2025/01/24 | 327 | 330 | 324 | 330 | 2,200 |
| 2025/01/23 | 326 | 328 | 324 | 328 | 2,500 |
| 2025/01/22 | 330 | 335 | 323 | 326 | 6,500 |
| 2025/01/21 | 333 | 333 | 325 | 327 | 4,600 |
| 2025/01/20 | 335 | 338 | 331 | 333 | 3,600 |
| 2025/01/17 | 331 | 340 | 331 | 337 | 3,300 |
| 2025/01/16 | 341 | 345 | 341 | 345 | 2,600 |
| 2025/01/15 | 344 | 349 | 341 | 341 | 1,700 |
| 2025/01/14 | 341 | 349 | 340 | 346 | 5,100 |
| 2025/01/10 | 351 | 355 | 351 | 353 | 1,800 |
| 2025/01/09 | 356 | 356 | 350 | 356 | 4,200 |
| 2025/01/08 | 344 | 355 | 341 | 355 | 13,500 |
| 2025/01/07 | 341 | 341 | 338 | 341 | 1,200 |
| 2025/01/06 | 337 | 353 | 336 | 344 | 5,900 |
| 2024/12/30 | 325 | 345 | 325 | 345 | 7,500 |
| 2024/12/27 | 322 | 332 | 322 | 332 | 8,400 |
| 2024/12/26 | 333 | 341 | 322 | 322 | 22,200 |
| 2024/12/25 | 337 | 343 | 332 | 339 | 7,900 |
| 2024/12/24 | 348 | 348 | 332 | 338 | 9,200 |
| 2024/12/23 | 347 | 348 | 332 | 345 | 5,600 |
| 2024/12/20 | 335 | 345 | 332 | 345 | 10,000 |
| 2024/12/19 | 325 | 342 | 322 | 336 | 10,600 |
| 2024/12/18 | 321 | 330 | 318 | 327 | 12,300 |
| 2024/12/17 | 328 | 328 | 321 | 321 | 8,800 |
| 2024/12/16 | 322 | 334 | 322 | 328 | 6,200 |
| 2024/12/13 | 334 | 338 | 326 | 326 | 10,300 |
| 2024/12/12 | 341 | 342 | 334 | 334 | 4,400 |
| 2024/12/11 | 337 | 341 | 331 | 336 | 8,400 |
| 2024/12/10 | 334 | 338 | 322 | 337 | 9,200 |
| 2024/12/09 | 319 | 338 | 319 | 334 | 13,700 |
| 2024/12/06 | 316 | 337 | 316 | 324 | 14,900 |
| 2024/12/05 | 333 | 333 | 316 | 316 | 23,500 |
| 2024/12/04 | 346 | 346 | 335 | 335 | 9,300 |
| 2024/12/03 | 341 | 349 | 341 | 342 | 5,600 |
| 2024/12/02 | 343 | 348 | 341 | 341 | 10,600 |
| 2024/11/29 | 345 | 354 | 342 | 342 | 8,300 |
| 2024/11/28 | 349 | 354 | 341 | 346 | 13,300 |
| 2024/11/27 | 369 | 369 | 353 | 356 | 8,200 |
| 2024/11/26 | 370 | 370 | 350 | 370 | 19,600 |
| 2024/11/25 | 366 | 369 | 363 | 369 | 13,200 |
| 2024/11/22 | 362 | 368 | 362 | 364 | 11,000 |
| 2024/11/21 | 357 | 364 | 357 | 364 | 20,200 |
| 2024/11/20 | 349 | 358 | 349 | 358 | 9,300 |
| 2024/11/19 | 353 | 356 | 353 | 354 | 5,800 |
| 2024/11/18 | 346 | 355 | 340 | 352 | 7,500 |
| 2024/11/15 | 342 | 354 | 342 | 354 | 5,000 |
| 2024/11/14 | 359 | 359 | 338 | 350 | 11,300 |
| 2024/11/13 | 349 | 355 | 348 | 351 | 6,900 |
| 2024/11/12 | 353 | 360 | 346 | 350 | 10,500 |
| 2024/11/11 | 354 | 359 | 343 | 359 | 15,100 |
| 2024/11/08 | 350 | 355 | 342 | 354 | 7,800 |
| 2024/11/07 | 348 | 356 | 342 | 350 | 7,800 |
| 2024/11/06 | 333 | 359 | 333 | 346 | 22,300 |
| 2024/11/05 | 344 | 347 | 341 | 347 | 5,600 |
| 2024/11/01 | 338 | 350 | 331 | 344 | 15,000 |
| 2024/10/31 | 342 | 349 | 335 | 345 | 10,700 |
| 2024/10/30 | 337 | 348 | 337 | 344 | 9,000 |
| 2024/10/29 | 328 | 340 | 327 | 337 | 18,500 |
| 2024/10/28 | 311 | 327 | 311 | 323 | 4,700 |
| 2024/10/25 | 323 | 323 | 315 | 316 | 4,700 |
| 2024/10/24 | 319 | 329 | 313 | 322 | 5,600 |
| 2024/10/23 | 326 | 326 | 320 | 325 | 2,700 |
| 2024/10/22 | 327 | 328 | 323 | 323 | 4,100 |
| 2024/10/21 | 329 | 334 | 327 | 327 | 12,600 |
| 2024/10/18 | 327 | 331 | 309 | 331 | 27,400 |
| 2024/10/17 | 333 | 335 | 324 | 328 | 12,400 |
| 2024/10/16 | 328 | 333 | 326 | 333 | 4,000 |
| 2024/10/15 | 329 | 334 | 320 | 329 | 17,300 |
| 2024/10/11 | 332 | 332 | 326 | 328 | 8,800 |
| 2024/10/10 | 335 | 335 | 324 | 328 | 18,400 |
| 2024/10/09 | 330 | 335 | 328 | 333 | 11,500 |
| 2024/10/08 | 333 | 337 | 329 | 330 | 7,300 |
| 2024/10/07 | 334 | 337 | 331 | 331 | 11,300 |
| 2024/10/04 | 336 | 341 | 334 | 334 | 12,500 |
| 2024/10/03 | 341 | 341 | 336 | 341 | 16,800 |
| 2024/10/02 | 339 | 347 | 339 | 341 | 11,600 |
| 2024/10/01 | 339 | 345 | 339 | 339 | 5,200 |
| 2024/09/30 | 338 | 343 | 337 | 338 | 16,000 |
| 2024/09/27 | 339 | 352 | 339 | 346 | 17,200 |
| 2024/09/26 | 337 | 342 | 335 | 340 | 7,100 |
| 2024/09/25 | 338 | 345 | 335 | 339 | 26,300 |
| 2024/09/24 | 351 | 360 | 344 | 344 | 13,000 |
| 2024/09/20 | 344 | 354 | 343 | 344 | 23,300 |
| 2024/09/19 | 335 | 350 | 335 | 349 | 33,900 |
| 2024/09/18 | 330 | 342 | 330 | 338 | 25,600 |
| 2024/09/17 | 337 | 340 | 328 | 329 | 27,100 |
| 2024/09/13 | 340 | 344 | 338 | 339 | 22,900 |
| 2024/09/12 | 335 | 356 | 335 | 340 | 51,400 |
| 2024/09/11 | 343 | 350 | 331 | 334 | 44,400 |
| 2024/09/10 | 341 | 344 | 335 | 343 | 28,100 |
| 2024/09/09 | 325 | 338 | 320 | 335 | 36,900 |
| 2024/09/06 | 348 | 348 | 327 | 333 | 89,600 |
| 2024/09/05 | 334 | 348 | 333 | 337 | 93,900 |
| 2024/09/04 | 350 | 357 | 329 | 336 | 223,700 |
| 2024/09/03 | 337 | 366 | 333 | 365 | 217,300 |
| 2024/09/02 | 334 | 348 | 332 | 337 | 83,400 |
| 2024/08/30 | 325 | 367 | 325 | 340 | 744,500 |
| 2024/08/29 | 336 | 336 | 324 | 324 | 49,500 |
| 2024/08/28 | 345 | 346 | 334 | 337 | 72,200 |
| 2024/08/27 | 342 | 356 | 339 | 348 | 60,900 |
| 2024/08/26 | 321 | 346 | 321 | 346 | 95,000 |
| 2024/08/23 | 332 | 332 | 315 | 322 | 119,500 |
| 2024/08/22 | 338 | 348 | 331 | 332 | 63,200 |
| 2024/08/21 | 339 | 343 | 337 | 338 | 51,200 |
| 2024/08/20 | 340 | 354 | 337 | 347 | 50,500 |
| 2024/08/19 | 343 | 355 | 336 | 343 | 173,300 |